Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.90 | 23.01 | 22.89 | 22.97 | 538,216 | +0.01(+0.05%) |
Dec 30, 2010 | 23.00 | 23.01 | 22.89 | 22.96 | 970,264 | -0.05(-0.21%) |
Dec 29, 2010 | 23.07 | 23.07 | 22.98 | 23.01 | 763,617 | -0.03(-0.12%) |
Dec 28, 2010 | 23.03 | 23.08 | 22.99 | 23.04 | 857,525 | +0.02(+0.07%) |
Dec 27, 2010 | 22.73 | 23.03 | 22.70 | 23.02 | 886,505 | +0.20(+0.88%) |
Dec 23, 2010 | 22.93 | 22.95 | 22.76 | 22.82 | 874,038 | -0.15(-0.66%) |
Dec 22, 2010 | 22.81 | 23.03 | 22.76 | 22.97 | 1,257,974 | +0.26(+1.14%) |
Dec 21, 2010 | 22.46 | 22.72 | 22.46 | 22.72 | 984,708 | +0.34(+1.53%) |
Dec 20, 2010 | 22.38 | 22.44 | 22.30 | 22.37 | 731,282 | +0.08(+0.36%) |
Dec 17, 2010 | 22.26 | 22.36 | 22.16 | 22.29 | 1,349,029 | +0.07(+0.32%) |
Dec 16, 2010 | 22.34 | 22.46 | 22.17 | 22.22 | 2,204,757 | -0.03(-0.14%) |
Dec 15, 2010 | 22.36 | 22.55 | 22.24 | 22.25 | 1,918,300 | -0.20(-0.89%) |
Dec 14, 2010 | 22.66 | 22.73 | 22.38 | 22.45 | 1,923,258 | -0.18(-0.77%) |
Dec 13, 2010 | 22.74 | 22.79 | 22.58 | 22.63 | 1,858,042 | +0.00(+0.00%) |
Dec 10, 2010 | 22.48 | 22.65 | 22.39 | 22.63 | 1,396,803 | +0.18(+0.82%) |
Dec 09, 2010 | 22.34 | 22.47 | 22.23 | 22.44 | 1,870,965 | +0.25(+1.11%) |
Dec 08, 2010 | 21.92 | 22.20 | 21.89 | 22.20 | 2,653,789 | +0.33(+1.51%) |
Dec 07, 2010 | 22.17 | 22.19 | 21.86 | 21.87 | 2,334,373 | -0.02(-0.11%) |
Dec 06, 2010 | 21.84 | 21.95 | 21.78 | 21.89 | 2,028,961 | -0.01(-0.05%) |
Dec 03, 2010 | 21.70 | 21.94 | 21.60 | 21.90 | 2,212,007 | +0.07(+0.31%) |
Dec 02, 2010 | 21.40 | 21.84 | 21.39 | 21.84 | 2,628,683 | +0.51(+2.39%) |
Dec 01, 2010 | 21.20 | 21.33 | 21.14 | 21.33 | 2,321,080 | +0.43(+2.06%) |
Nov 30, 2010 | 20.87 | 21.04 | 20.84 | 20.90 | 1,960,956 | -0.15(-0.73%) |
Nov 29, 2010 | 20.87 | 21.10 | 20.80 | 21.05 | 2,529,785 | +0.09(+0.41%) |
Nov 26, 2010 | 20.98 | 21.09 | 20.95 | 20.96 | 963,743 | -0.20(-0.96%) |
Nov 24, 2010 | 20.98 | 21.17 | 21.17 | 21.17 | 1,611,740 | +0.33(+1.59%) |
Nov 23, 2010 | 20.92 | 20.99 | 20.82 | 20.84 | 3,553,698 | -0.31(-1.47%) |
Nov 22, 2010 | 21.30 | 21.30 | 21.02 | 21.15 | 2,495,351 | -0.25(-1.17%) |
Nov 19, 2010 | 21.29 | 21.41 | 21.21 | 21.40 | 1,778,158 | +0.00(+0.00%) |
Nov 18, 2010 | 21.39 | 21.53 | 21.34 | 21.40 | 2,499,985 | +0.27(+1.26%) |
Nov 17, 2010 | 21.23 | 21.29 | 21.08 | 21.13 | 1,973,404 | -0.09(-0.43%) |
Nov 16, 2010 | 21.53 | 21.53 | 21.07 | 21.22 | 4,738,450 | -0.40(-1.86%) |
Nov 15, 2010 | 21.68 | 21.90 | 21.62 | 21.62 | 1,868,862 | +0.05(+0.24%) |
Nov 12, 2010 | 21.79 | 21.88 | 21.51 | 21.57 | 2,524,269 | -0.35(-1.58%) |
Nov 11, 2010 | 21.92 | 22.02 | 21.81 | 21.92 | 1,551,386 | -0.18(-0.81%) |
Nov 10, 2010 | 21.86 | 22.10 | 21.71 | 22.10 | 3,300,416 | +0.25(+1.17%) |
Nov 09, 2010 | 22.34 | 22.35 | 21.74 | 21.84 | 2,886,388 | -0.43(-1.93%) |
Nov 08, 2010 | 22.42 | 22.42 | 22.10 | 22.27 | 1,877,011 | -0.16(-0.69%) |
Nov 05, 2010 | 22.05 | 22.59 | 22.02 | 22.43 | 3,430,255 | +0.41(+1.84%) |
Nov 04, 2010 | 21.55 | 22.05 | 21.54 | 22.02 | 3,305,150 | +0.68(+3.21%) |
Nov 03, 2010 | 21.19 | 21.35 | 21.04 | 21.34 | 3,418,590 | +0.17(+0.80%) |
Nov 02, 2010 | 21.20 | 21.23 | 21.11 | 21.17 | 1,466,153 | +0.09(+0.41%) |
Nov 01, 2010 | 21.13 | 21.27 | 20.90 | 21.08 | 1,401,366 | -0.01(-0.06%) |
Oct 29, 2010 | 21.06 | 21.13 | 21.01 | 21.10 | 1,427,078 | -0.01(-0.06%) |
Oct 28, 2010 | 21.24 | 21.29 | 20.99 | 21.11 | 3,249,591 | -0.06(-0.26%) |
Oct 27, 2010 | 21.06 | 21.22 | 21.02 | 21.16 | 3,150,594 | +0.03(+0.15%) |
Oct 25, 2010 | 21.34 | 21.37 | 21.10 | 21.13 | 2,365,517 | -0.06(-0.28%) |
Oct 22, 2010 | 21.22 | 21.31 | 21.12 | 21.19 | 1,129,081 | +0.02(+0.08%) |
Oct 21, 2010 | 21.29 | 21.43 | 21.05 | 21.18 | 2,254,766 | -0.04(-0.21%) |
Oct 20, 2010 | 20.98 | 21.31 | 20.87 | 21.22 | 3,284,499 | +0.23(+1.10%) |
Oct 19, 2010 | 21.08 | 21.38 | 20.90 | 20.99 | 4,132,946 | -0.24(-1.14%) |
Oct 18, 2010 | 20.77 | 21.25 | 20.75 | 21.23 | 2,434,960 | +0.41(+1.99%) |
Oct 15, 2010 | 21.20 | 21.26 | 20.71 | 20.82 | 3,400,749 | -0.30(-1.43%) |
Oct 14, 2010 | 21.29 | 21.31 | 20.95 | 21.12 | 3,121,543 | -0.30(-1.39%) |
Oct 13, 2010 | 21.50 | 21.60 | 21.34 | 21.42 | 1,813,532 | +0.07(+0.34%) |
Oct 12, 2010 | 21.05 | 21.39 | 21.00 | 21.35 | 2,118,607 | +0.21(+0.98%) |
Oct 11, 2010 | 21.20 | 21.22 | 21.08 | 21.14 | 1,233,488 | -0.01(-0.06%) |
Oct 08, 2010 | 21.15 | 21.20 | 21.04 | 21.15 | 2,277,969 | +0.03(+0.15%) |
Oct 07, 2010 | 21.29 | 21.35 | 21.02 | 21.12 | 11,056 | -0.08(-0.38%) |
Oct 06, 2010 | 21.21 | 21.28 | 21.13 | 21.20 | 2,416,616 | -0.01(-0.06%) |
Oct 05, 2010 | 20.94 | 21.28 | 20.79 | 21.21 | 3,179,105 | +0.43(+2.09%) |
Oct 04, 2010 | 20.84 | 21.00 | 20.66 | 20.78 | 2,708,305 | -0.10(-0.48%) |